126,800€
1,77%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 125,40 | 127,20 | 123,80 | 126,80 | 1,77% | 144,00 |
| 08.10.2026 | 132,40 | 132,40 | 124,60 | 124,60 | -5,89% | 115,00 |
| 07.10.2026 | 132,00 | 133,90 | 131,40 | 132,40 | 0,30% | 84,00 |
| 06.10.2026 | 131,40 | 133,90 | 129,30 | 132,00 | 0,61% | 65,00 |
| 05.10.2026 | 128,40 | 131,20 | 128,20 | 131,20 | 1,86% | 71,00 |
| 02.10.2026 | 126,40 | 129,10 | 125,40 | 128,80 | 1,90% | 80,00 |
| 01.10.2026 | 125,80 | 127,00 | 124,30 | 126,40 | 0,64% | 309,00 |
| 30.09.2026 | 132,40 | 132,60 | 125,60 | 125,60 | -4,99% | 112,00 |
| 29.09.2026 | 132,80 | 134,80 | 131,00 | 132,20 | -0,90% | 13,00 |
| 28.09.2026 | 133,60 | 134,90 | 130,80 | 133,40 | -0,60% | 42,00 |
| 25.09.2026 | 132,80 | 136,30 | 132,20 | 134,20 | 1,05% | - |
| 24.09.2026 | 135,20 | 136,20 | 129,80 | 132,80 | -2,21% | 32,00 |
| 23.09.2026 | 138,80 | 139,00 | 134,40 | 135,80 | -2,30% | 48,00 |
| 22.09.2026 | 144,20 | 144,40 | 136,80 | 139,00 | -3,61% | 219,00 |
| 21.09.2026 | 144,80 | 150,90 | 143,00 | 144,20 | 0,14% | 1.633,00 |
| 18.09.2026 | 144,20 | 146,90 | 143,20 | 144,00 | -0,69% | 1.117,00 |
| 17.09.2026 | 147,20 | 147,80 | 137,00 | 145,00 | -1,02% | - |
| 16.09.2026 | 142,00 | 147,10 | 141,80 | 146,50 | 3,46% | 230,00 |
| 15.09.2026 | 138,80 | 142,80 | 136,60 | 141,60 | 2,02% | - |
| 14.09.2026 | 145,80 | 146,00 | 137,10 | 138,80 | -5,06% | 293,00 |
| 11.09.2026 | 146,60 | 147,70 | 143,00 | 146,20 | -0,27% | 283,00 |
| 10.09.2026 | 150,80 | 151,40 | 146,00 | 146,60 | -2,53% | 552,00 |
| 09.09.2026 | 150,80 | 151,70 | 146,90 | 150,40 | -0,53% | 770,00 |
| 08.09.2026 | 150,20 | 152,40 | 150,00 | 151,20 | 0,53% | 442,00 |
| 07.09.2026 | 149,40 | 151,90 | 149,20 | 150,40 | 0,67% | 76,00 |
| 04.09.2026 | 149,00 | 151,00 | 148,20 | 149,40 | 0,40% | 429,00 |
| 03.09.2026 | 146,60 | 149,40 | 146,20 | 148,80 | 1,64% | 2.500,00 |
| 02.09.2026 | 143,40 | 147,00 | 142,80 | 146,40 | 2,23% | - |
| 01.09.2026 | 145,00 | 146,80 | 141,40 | 143,20 | -0,83% | 2.437,00 |
| 31.08.2026 | 141,60 | 146,60 | 141,20 | 144,40 | 1,98% | 200,00 |
| 28.08.2026 | 144,40 | 144,80 | 139,80 | 141,60 | -1,80% | 882,00 |
| 27.08.2026 | 151,40 | 152,80 | 143,20 | 144,20 | -7,39% | 1.959,00 |
| 26.08.2026 | 135,60 | 161,80 | 134,20 | 155,70 | 13,98% | 645,00 |
| 25.08.2026 | 135,80 | 137,30 | 134,70 | 136,60 | 0,74% | 96,00 |
| 24.08.2026 | 136,40 | 138,20 | 135,20 | 135,60 | -0,73% | - |
| 21.08.2026 | 133,40 | 137,20 | 132,90 | 136,60 | 2,55% | 122,00 |
| 20.08.2026 | 133,10 | 133,40 | 133,00 | 133,20 | 0,91% | 98,00 |
| 19.08.2026 | 131,40 | 133,30 | 130,70 | 132,00 | 26,44% | 141,00 |
| 05.05.2026 | 100,80 | 104,60 | 100,80 | 104,40 | 3,67% | 17,00 |
| 04.05.2026 | 99,05 | 102,70 | 98,40 | 100,70 | 1,61% | 1.096,00 |
| 30.04.2026 | 96,10 | 99,25 | 95,70 | 99,10 | 3,01% | 384,00 |
| 29.04.2026 | 95,70 | 98,20 | 95,50 | 96,20 | 0,84% | 65,00 |
| 28.04.2026 | 95,40 | 98,00 | 95,20 | 95,40 | -0,10% | 17,00 |
| 27.04.2026 | 94,50 | 96,80 | 94,50 | 95,50 | 0,74% | 54,00 |
| 24.04.2026 | 94,40 | 96,20 | 94,05 | 94,80 | 0,21% | 2.113,00 |
| 23.04.2026 | 92,80 | 96,45 | 92,70 | 94,60 | -1,56% | 1.577,00 |
| 22.04.2026 | 95,10 | 97,55 | 95,00 | 96,10 | 1,96% | 852,00 |
| 21.04.2026 | 95,10 | 95,75 | 94,00 | 94,25 | -0,79% | 174,00 |
| 20.04.2026 | 92,10 | 95,15 | 92,10 | 95,00 | 2,70% | 6.865,00 |
| 17.04.2026 | 97,50 | 97,75 | 91,85 | 92,50 | -4,84% | 704,00 |
| 16.04.2026 | 93,50 | 97,60 | 93,50 | 97,20 | 4,07% | - |
| 15.04.2026 | 93,60 | 95,00 | 92,90 | 93,40 | -0,53% | 302,00 |
| 14.04.2026 | 96,40 | 96,70 | 93,60 | 93,90 | -2,80% | 15,00 |
| 13.04.2026 | 96,55 | 97,50 | 95,45 | 96,60 | 2,01% | 172,00 |
| 10.04.2026 | 96,00 | 96,00 | 94,30 | 94,70 | -1,25% | 2.334,00 |
| 09.04.2026 | 93,10 | 96,35 | 92,90 | 95,90 | 2,46% | 1.750,00 |
| 08.04.2026 | 97,10 | 97,20 | 91,50 | 93,60 | -2,09% | 1.616,00 |
| 07.04.2026 | 95,50 | 96,65 | 93,60 | 95,60 | 0,42% | 1.688,00 |
| 02.04.2026 | 93,40 | 96,00 | 93,20 | 95,20 | -0,10% | 114,00 |
| 01.04.2026 | 95,90 | 96,70 | 93,55 | 95,30 | -0,37% | 1.619,00 |
| 31.03.2026 | 97,10 | 97,10 | 93,65 | 95,65 | -0,57% | 1.492,00 |
| 30.03.2026 | 95,30 | 97,25 | 95,20 | 96,20 | 1,16% | 187,00 |
| 27.03.2026 | 97,50 | 97,70 | 95,10 | 95,10 | -2,16% | 196,00 |
| 26.03.2026 | 96,60 | 98,10 | 96,35 | 97,20 | 0,00% | 39,00 |
| 25.03.2026 | 96,10 | 97,80 | 93,30 | 97,20 | 1,04% | 1.263,00 |
| 24.03.2026 | 93,20 | 96,50 | 93,10 | 96,20 | 2,45% | 1.624,00 |
| 23.03.2026 | 96,45 | 97,40 | 93,10 | 93,90 | -3,79% | 102,00 |
| 20.03.2026 | 104,00 | 104,60 | 97,00 | 97,60 | -6,15% | 2.288,00 |
| 19.03.2026 | 98,70 | 104,40 | 98,40 | 104,00 | 5,48% | 929,00 |
| 18.03.2026 | 100,20 | 101,40 | 98,25 | 98,60 | -0,70% | 54,00 |
| 17.03.2026 | 97,50 | 102,10 | 97,50 | 99,30 | 1,53% | 7.514,00 |
| 16.03.2026 | 98,10 | 100,60 | 96,95 | 97,80 | 0,82% | 104,00 |
| 13.03.2026 | 98,10 | 99,00 | 95,70 | 97,00 | -1,12% | 70,00 |
| 12.03.2026 | 95,50 | 98,80 | 95,40 | 98,10 | 2,29% | 1.322,00 |
| 11.03.2026 | 95,40 | 96,30 | 93,15 | 95,90 | 0,74% | 108,00 |
| 10.03.2026 | 93,50 | 97,15 | 89,70 | 95,20 | 0,21% | 130,00 |
| 09.03.2026 | 84,50 | 98,55 | 84,05 | 95,00 | 11,50% | 1.390,00 |
| 06.03.2026 | 83,70 | 85,50 | 83,25 | 85,20 | 2,28% | 119,00 |
| 05.03.2026 | 82,80 | 84,35 | 82,70 | 83,30 | -0,48% | 17,00 |
| 04.03.2026 | 84,60 | 85,00 | 82,20 | 83,70 | -1,65% | 350,00 |
| 03.03.2026 | 83,60 | 85,60 | 83,10 | 85,10 | 1,19% | 1.140,00 |
| 02.03.2026 | 82,95 | 85,75 | 82,40 | 84,10 | 2,81% | 708,00 |
| 27.02.2026 | 80,40 | 82,55 | 80,40 | 81,80 | 1,74% | 760,00 |
| 26.02.2026 | 80,80 | 81,05 | 79,05 | 80,40 | -0,86% | 1.232,00 |
| 25.02.2026 | 80,80 | 81,35 | 80,50 | 81,10 | 0,37% | - |
| 24.02.2026 | 81,00 | 81,45 | 80,45 | 80,80 | 0,00% | - |
| 23.02.2026 | 81,40 | 81,55 | 80,50 | 80,80 | -1,34% | 1.384,00 |
| 20.02.2026 | 82,90 | 83,15 | 81,30 | 81,90 | -1,21% | - |
| 19.02.2026 | 83,20 | 83,40 | 81,95 | 82,90 | -0,36% | - |
| 18.02.2026 | 80,20 | 83,40 | 80,10 | 83,20 | 4,00% | 76,00 |
| 17.02.2026 | 79,40 | 81,80 | 79,10 | 80,00 | 0,38% | 184,00 |
| 16.02.2026 | 78,90 | 80,60 | 78,90 | 79,70 | 1,01% | 314,00 |
| 13.02.2026 | 79,80 | 80,80 | 78,45 | 78,90 | -1,37% | - |
| 12.02.2026 | 80,50 | 81,00 | 79,25 | 80,00 | 0,00% | 98,00 |
| 11.02.2026 | 78,90 | 80,20 | 77,50 | 80,00 | 1,65% | 84,00 |
| 10.02.2026 | 78,20 | 79,45 | 78,05 | 78,70 | 0,25% | 375,00 |
| 09.02.2026 | 78,20 | 78,60 | 77,45 | 78,50 | 0,51% | 164,00 |
| 06.02.2026 | 77,10 | 78,20 | 76,10 | 78,10 | 1,43% | 27,00 |
| 05.02.2026 | 77,70 | 78,50 | 76,80 | 77,00 | -1,91% | 869,00 |
| 04.02.2026 | 79,70 | 80,45 | 77,95 | 78,50 | -1,51% | 131,00 |